Mercados españoles abiertos en 4 hrs 57 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.032,49 -782,07 (-2,01%) Dólar/Euro
1,0702 -0,0007 (-0,06%) Petróleo Brent
82,44 -0,18 (-0,22%) Bitcoin EUR
62.080,21 +281,05 (+0,45%)
GSK plc (GSKL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:29PM BST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1610,50 | 1615,50 | 1600,00 | 1604,50 | 1604,50 | 781.662 |
| 13 jun 2024 | 1609,50 | 1618,50 | 1599,50 | 1610,00 | 1610,00 | 815.247 |
| 12 jun 2024 | 1614,00 | 1621,00 | 1595,50 | 1606,00 | 1606,00 | 1.205.558 |
| 11 jun 2024 | 1631,00 | 1640,00 | 1609,50 | 1613,75 | 1613,75 | 1.058.906 |
| 10 jun 2024 | 1618,50 | 1627,50 | 1611,00 | 1618,25 | 1618,25 | 773.471 |
| 07 jun 2024 | 1633,50 | 1640,50 | 1611,00 | 1629,00 | 1629,00 | 981.963 |
| 06 jun 2024 | 1650,00 | 1658,50 | 1627,50 | 1637,75 | 1637,75 | 1.641.569 |
| 05 jun 2024 | 1631,50 | 1663,50 | 1630,50 | 1651,50 | 1651,50 | 1.958.490 |
| 04 jun 2024 | 1596,50 | 1626,00 | 1588,50 | 1614,50 | 1614,50 | 2.558.692 |
| 03 jun 2024 | 1616,00 | 1637,00 | 1589,25 | 1601,50 | 1601,50 | 3.627.537 |
| 31 may 2024 | 1736,50 | 1766,50 | 1736,50 | 1766,00 | 1766,00 | 922.917 |
| 30 may 2024 | 1748,00 | 1752,50 | 1730,25 | 1733,00 | 1733,00 | 1.067.631 |
| 29 may 2024 | 1734,00 | 1745,00 | 1734,00 | 1742,50 | 1742,50 | 772.345 |
| 28 may 2024 | 1776,50 | 1776,50 | 1740,50 | 1745,00 | 1745,00 | 822.497 |
| 24 may 2024 | 1779,50 | 1793,00 | 1766,00 | 1774,50 | 1774,50 | 724.556 |
| 23 may 2024 | 1797,00 | 1808,00 | 1773,00 | 1773,50 | 1773,50 | 894.460 |
| 22 may 2024 | 1740,50 | 1792,00 | 1740,50 | 1789,00 | 1789,00 | 938.605 |
| 21 may 2024 | 1767,50 | 1767,50 | 1740,50 | 1753,50 | 1753,50 | 1.039.531 |
| 20 may 2024 | 1775,00 | 1778,50 | 1770,00 | 1775,00 | 1775,00 | 524.031 |
| 17 may 2024 | 1773,00 | 1779,00 | 1765,00 | 1771,50 | 1771,50 | 884.737 |
| 16 may 2024 | 1795,00 | 1802,50 | 1776,00 | 1780,00 | 1780,00 | 797.635 |
| 16 may 2024 | 15 Dividendo | |||||
| 15 may 2024 | 1810,00 | 1820,00 | 1803,00 | 1812,75 | 1797,75 | 1.069.437 |
| 14 may 2024 | 1804,50 | 1813,00 | 1797,00 | 1812,00 | 1797,01 | 755.246 |
| 13 may 2024 | 1797,50 | 1809,50 | 1792,75 | 1807,75 | 1792,79 | 733.937 |
| 10 may 2024 | 1782,00 | 1799,50 | 1780,00 | 1796,25 | 1781,39 | 711.856 |
| 09 may 2024 | 1774,50 | 1786,50 | 1772,00 | 1778,50 | 1763,78 | 703.001 |
| 08 may 2024 | 1767,50 | 1775,50 | 1767,00 | 1772,50 | 1757,83 | 981.048 |
| 07 may 2024 | 1738,50 | 1767,25 | 1736,50 | 1758,00 | 1743,45 | 1.049.472 |
| 03 may 2024 | 1732,50 | 1739,50 | 1724,50 | 1732,75 | 1718,41 | 1.020.311 |
| 02 may 2024 | 1703,00 | 1729,50 | 1695,50 | 1728,00 | 1713,70 | 1.520.185 |
| 01 may 2024 | 1676,50 | 1718,00 | 1673,75 | 1701,00 | 1686,92 | 1.180.938 |
| 30 abr 2024 | 1659,50 | 1679,50 | 1658,00 | 1675,00 | 1661,14 | 1.201.148 |
| 29 abr 2024 | 1650,50 | 1676,75 | 1647,50 | 1671,00 | 1657,17 | 1.314.070 |
| 26 abr 2024 | 1636,00 | 1655,00 | 1634,00 | 1654,50 | 1640,81 | 738.404 |
| 25 abr 2024 | 1643,50 | 1655,50 | 1635,00 | 1640,50 | 1626,93 | 1.143.033 |
| 24 abr 2024 | 1656,00 | 1660,50 | 1636,00 | 1638,25 | 1624,69 | 778.545 |
| 23 abr 2024 | 1651,00 | 1655,50 | 1636,50 | 1651,50 | 1637,83 | 936.766 |
| 22 abr 2024 | 1620,75 | 1647,50 | 1610,75 | 1641,00 | 1627,42 | 1.070.584 |
| 19 abr 2024 | 1579,50 | 1600,50 | 1575,00 | 1600,00 | 1586,76 | 586.061 |
| 18 abr 2024 | 1592,50 | 1595,50 | 1580,00 | 1582,75 | 1569,65 | 728.184 |
| 17 abr 2024 | 1597,00 | 1602,00 | 1576,50 | 1589,00 | 1575,85 | 1.228.302 |
| 16 abr 2024 | 1623,00 | 1626,50 | 1594,50 | 1608,00 | 1594,69 | 1.360.099 |
| 15 abr 2024 | 1637,50 | 1647,50 | 1631,00 | 1641,00 | 1627,42 | 699.460 |
| 12 abr 2024 | 1632,00 | 1651,50 | 1629,00 | 1643,50 | 1629,90 | 934.217 |
| 11 abr 2024 | 1621,50 | 1642,00 | 1617,50 | 1628,00 | 1614,53 | 1.368.869 |
| 10 abr 2024 | 1624,50 | 1627,00 | 1606,50 | 1618,50 | 1605,11 | 795.669 |
| 09 abr 2024 | 1614,00 | 1617,50 | 1605,50 | 1610,75 | 1597,42 | 898.389 |
| 08 abr 2024 | 1629,00 | 1629,00 | 1616,00 | 1618,00 | 1604,61 | 778.421 |
| 05 abr 2024 | 1605,00 | 1629,00 | 1593,50 | 1626,50 | 1613,04 | 1.462.387 |
| 04 abr 2024 | 1653,00 | 1671,50 | 1635,50 | 1640,00 | 1626,43 | 1.083.403 |
| 03 abr 2024 | 1661,50 | 1664,50 | 1640,50 | 1651,00 | 1637,34 | 1.302.748 |
| 02 abr 2024 | 1667,00 | 1692,00 | 1659,50 | 1662,00 | 1648,25 | 1.210.296 |
| 28 mar 2024 | 1702,00 | 1712,80 | 1699,00 | 1708,60 | 1694,46 | 855.900 |
| 27 mar 2024 | 1699,50 | 1705,40 | 1681,20 | 1702,50 | 1688,41 | 1.046.037 |
| 26 mar 2024 | 1694,80 | 1700,80 | 1686,60 | 1696,40 | 1682,36 | 1.545.295 |
| 25 mar 2024 | 1683,00 | 1694,40 | 1679,40 | 1692,60 | 1678,59 | 943.462 |
| 22 mar 2024 | 1680,60 | 1694,00 | 1679,00 | 1687,20 | 1673,24 | 1.204.645 |
| 21 mar 2024 | 1642,00 | 1681,40 | 1639,20 | 1677,00 | 1663,12 | 1.871.738 |
| 20 mar 2024 | 1664,20 | 1666,60 | 1645,20 | 1646,40 | 1632,78 | 1.036.128 |
| 19 mar 2024 | 1659,80 | 1666,80 | 1654,60 | 1663,60 | 1649,83 | 1.387.480 |
| 18 mar 2024 | 1658,00 | 1663,40 | 1644,80 | 1661,40 | 1647,65 | 1.013.927 |
| 15 mar 2024 | 1688,60 | 1692,20 | 1646,40 | 1651,00 | 1637,34 | 2.109.764 |
| 14 mar 2024 | 1695,60 | 1699,20 | 1679,20 | 1688,20 | 1674,23 | 1.333.557 |
| 13 mar 2024 | 1686,80 | 1696,40 | 1680,80 | 1694,20 | 1680,18 | 1.484.040 |
| 12 mar 2024 | 1680,60 | 1688,80 | 1677,80 | 1681,40 | 1667,49 | 1.028.738 |
| 11 mar 2024 | 1683,00 | 1687,60 | 1661,20 | 1672,70 | 1658,86 | 1.723.879 |
| 08 mar 2024 | 1696,00 | 1699,40 | 1668,80 | 1673,40 | 1659,55 | 1.740.113 |
| 07 mar 2024 | 1697,90 | 1719,60 | 1692,10 | 1711,40 | 1697,24 | 1.593.764 |
| 06 mar 2024 | 1670,40 | 1675,00 | 1657,80 | 1672,00 | 1658,16 | 1.274.318 |
| 05 mar 2024 | 1678,60 | 1685,20 | 1669,40 | 1680,40 | 1666,50 | 1.338.166 |
| 04 mar 2024 | 1676,60 | 1678,60 | 1659,00 | 1663,50 | 1649,73 | 1.026.880 |
| 01 mar 2024 | 1665,40 | 1666,60 | 1649,00 | 1664,00 | 1650,23 | 1.308.178 |
| 29 feb 2024 | 1675,00 | 1699,00 | 1664,80 | 1668,60 | 1654,79 | 2.107.098 |
| 28 feb 2024 | 1681,00 | 1686,40 | 1666,60 | 1667,20 | 1653,40 | 1.145.946 |
| 27 feb 2024 | 1666,20 | 1676,80 | 1661,20 | 1669,40 | 1655,59 | 1.294.766 |
| 26 feb 2024 | 1670,60 | 1685,20 | 1667,80 | 1674,20 | 1660,35 | 987.864 |
| 23 feb 2024 | 1668,00 | 1676,00 | 1666,20 | 1672,60 | 1658,76 | 878.005 |
| 22 feb 2024 | 1655,80 | 1668,80 | 1645,20 | 1668,60 | 1654,79 | 1.816.927 |
| 22 feb 2024 | 16 Dividendo | |||||
| 21 feb 2024 | 1660,80 | 1665,80 | 1655,40 | 1659,80 | 1630,20 | 1.772.094 |
| 20 feb 2024 | 1668,20 | 1685,00 | 1663,80 | 1677,80 | 1647,88 | 1.509.407 |
| 19 feb 2024 | 1675,40 | 1679,80 | 1659,00 | 1665,80 | 1636,09 | 1.336.074 |
| 16 feb 2024 | 1661,80 | 1679,60 | 1655,50 | 1676,80 | 1646,89 | 2.431.987 |
| 15 feb 2024 | 1665,60 | 1670,60 | 1652,00 | 1662,00 | 1632,36 | 1.244.401 |
| 14 feb 2024 | 1670,00 | 1680,60 | 1663,40 | 1665,10 | 1635,40 | 1.618.573 |
| 13 feb 2024 | 1643,80 | 1659,40 | 1632,60 | 1638,00 | 1608,79 | 2.308.367 |
| 12 feb 2024 | 1658,80 | 1658,80 | 1621,80 | 1625,60 | 1596,61 | 2.240.118 |
| 09 feb 2024 | 1660,00 | 1669,20 | 1653,60 | 1655,80 | 1626,27 | 1.439.331 |
| 08 feb 2024 | 1667,40 | 1674,20 | 1645,40 | 1646,00 | 1616,64 | 2.102.405 |
| 07 feb 2024 | 1658,00 | 1671,40 | 1647,80 | 1668,60 | 1638,84 | 1.776.419 |
| 06 feb 2024 | 1657,80 | 1670,60 | 1643,40 | 1650,50 | 1621,06 | 1.289.428 |
| 05 feb 2024 | 1624,60 | 1670,10 | 1623,20 | 1658,80 | 1629,22 | 2.366.326 |
| 02 feb 2024 | 1597,00 | 1612,40 | 1574,80 | 1610,20 | 1581,48 | 1.790.298 |
| 01 feb 2024 | 1577,90 | 1603,20 | 1560,50 | 1588,20 | 1559,87 | 3.531.776 |
| 31 ene 2024 | 1535,40 | 1622,80 | 1515,00 | 1566,70 | 1538,76 | 3.518.417 |
| 30 ene 2024 | 1532,60 | 1555,80 | 1530,80 | 1539,40 | 1511,95 | 1.418.145 |
| 29 ene 2024 | 1540,30 | 1552,40 | 1532,40 | 1532,50 | 1505,17 | 930.118 |
| 26 ene 2024 | 1531,60 | 1549,00 | 1531,50 | 1539,20 | 1511,75 | 1.218.305 |
| 25 ene 2024 | 1541,60 | 1548,60 | 1518,40 | 1519,40 | 1492,30 | 1.524.584 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.